日本金銭機械の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2003/11/18 | 1,351.5 | 1,448.5 | 1,342.4 | 1,445.5 | +75.8 | +5.5% | 85,140 |
| 2003/11/17 | 1,406.1 | 1,406.1 | 1,351.5 | 1,369.7 | -57.6 | -4% | 32,010 |
| 2003/11/14 | 1,412.1 | 1,433.3 | 1,390.9 | 1,427.3 | +33.4 | +2.4% | 37,620 |
| 2003/11/13 | 1,393.9 | 1,412.1 | 1,390.9 | 1,393.9 | ±0 | ±0% | 14,190 |
| 2003/11/12 | 1,378.8 | 1,393.9 | 1,378.8 | 1,393.9 | ±0 | ±0% | 21,615 |
| 2003/11/11 | 1,372.7 | 1,397 | 1,372.7 | 1,393.9 | -3.1 | -0.2% | 84,810 |
| 2003/11/10 | 1,393.9 | 1,403 | 1,378.8 | 1,397 | ±0 | ±0% | 76,065 |
| 2003/11/07 | 1,406.1 | 1,418.2 | 1,390.9 | 1,397 | +3.1 | +0.2% | 83,160 |
| 2003/11/06 | 1,421.2 | 1,433.3 | 1,393.9 | 1,393.9 | -6.1 | -0.4% | 54,285 |
| 2003/11/05 | 1,400 | 1,424.2 | 1,397 | 1,400 | -24.2 | -1.7% | 48,675 |
| 2003/11/04 | 1,484.8 | 1,490.9 | 1,400 | 1,424.2 | -42.5 | -2.9% | 85,635 |
| 2003/10/31 | 1,442.4 | 1,466.7 | 1,436.4 | 1,466.7 | +24.3 | +1.7% | 31,680 |
| 2003/10/30 | 1,406.1 | 1,442.4 | 1,400 | 1,442.4 | +30.3 | +2.1% | 32,670 |
| 2003/10/29 | 1,406.1 | 1,412.1 | 1,397 | 1,412.1 | +6 | +0.4% | 20,790 |
| 2003/10/28 | 1,393.9 | 1,406.1 | 1,393.9 | 1,406.1 | +12.2 | +0.9% | 14,025 |
| 2003/10/27 | 1,400 | 1,406.1 | 1,393.9 | 1,393.9 | -18.2 | -1.3% | 51,315 |
| 2003/10/24 | 1,393.9 | 1,412.1 | 1,390.9 | 1,412.1 | +21.2 | +1.5% | 98,835 |
| 2003/10/23 | 1,393.9 | 1,400 | 1,387.9 | 1,390.9 | -15.2 | -1.1% | 49,500 |
| 2003/10/22 | 1,406.1 | 1,418.2 | 1,406.1 | 1,406.1 | -9.1 | -0.6% | 74,250 |
| 2003/10/21 | 1,406.1 | 1,424.2 | 1,406.1 | 1,415.2 | -3 | -0.2% | 12,540 |
| 2003/10/20 | 1,421.2 | 1,424.2 | 1,409.1 | 1,418.2 | +15.2 | +1.1% | 25,575 |
| 2003/10/17 | 1,381.8 | 1,406.1 | 1,381.8 | 1,403 | +9.1 | +0.7% | 61,545 |
| 2003/10/16 | 1,397 | 1,400 | 1,393.9 | 1,393.9 | -3.1 | -0.2% | 41,415 |
| 2003/10/15 | 1,393.9 | 1,406.1 | 1,393.9 | 1,397 | -12.1 | -0.9% | 20,295 |
| 2003/10/14 | 1,418.2 | 1,418.2 | 1,393.9 | 1,409.1 | -15.1 | -1.1% | 12,540 |
| 2003/10/10 | 1,393.9 | 1,424.2 | 1,387.9 | 1,424.2 | +27.2 | +1.9% | 126,060 |
| 2003/10/09 | 1,393.9 | 1,418.2 | 1,393.9 | 1,397 | -9.1 | -0.6% | 22,440 |
| 2003/10/08 | 1,406.1 | 1,415.2 | 1,393.9 | 1,406.1 | +3.1 | +0.2% | 28,215 |
| 2003/10/07 | 1,397 | 1,418.2 | 1,397 | 1,403 | +9.1 | +0.7% | 45,045 |
| 2003/10/06 | 1,393.9 | 1,400 | 1,390.9 | 1,393.9 | ±0 | ±0% | 28,215 |
| 2003/10/03 | 1,393.9 | 1,403 | 1,390.9 | 1,393.9 | ±0 | ±0% | 59,235 |
| 2003/10/02 | 1,387.9 | 1,400 | 1,381.8 | 1,393.9 | ±0 | ±0% | 35,310 |
| 2003/10/01 | 1,390.9 | 1,403 | 1,390.9 | 1,393.9 | -9.1 | -0.6% | 11,055 |
| 2003/09/30 | 1,400 | 1,403 | 1,393.9 | 1,403 | +9.1 | +0.7% | 13,035 |
| 2003/09/29 | 1,387.9 | 1,397 | 1,387.9 | 1,393.9 | +6 | +0.4% | 62,370 |
| 2003/09/26 | 1,375.8 | 1,387.9 | 1,369.7 | 1,387.9 | +12.1 | +0.9% | 41,745 |
| 2003/09/25 | 1,363.6 | 1,375.8 | 1,363.6 | 1,375.8 | -18.1 | -1.3% | 38,610 |
| 2003/09/24 | 1,393.9 | 1,397 | 1,387.9 | 1,393.9 | +9.1 | +0.7% | 62,865 |
| 2003/09/22 | 1,400 | 1,403 | 1,375.8 | 1,384.8 | -9.1 | -0.7% | 71,940 |
| 2003/09/19 | 1,375.8 | 1,406.1 | 1,375.8 | 1,393.9 | +18.1 | +1.3% | 120,285 |
| 2003/09/18 | 1,369.7 | 1,381.8 | 1,369.7 | 1,375.8 | +6.1 | +0.4% | 36,630 |
| 2003/09/17 | 1,354.5 | 1,372.7 | 1,354.5 | 1,369.7 | +24.2 | +1.8% | 18,645 |
| 2003/09/16 | 1,342.4 | 1,354.5 | 1,342.4 | 1,345.5 | ±0 | ±0% | 37,290 |
| 2003/09/12 | 1,333.3 | 1,351.5 | 1,333.3 | 1,345.5 | ±0 | ±0% | 41,580 |
| 2003/09/11 | 1,351.5 | 1,351.5 | 1,345.5 | 1,345.5 | -18.1 | -1.3% | 14,355 |
| 2003/09/10 | 1,339.4 | 1,369.7 | 1,339.4 | 1,363.6 | +18.1 | +1.3% | 45,210 |
| 2003/09/09 | 1,339.4 | 1,345.5 | 1,339.4 | 1,345.5 | ±0 | ±0% | 38,775 |
| 2003/09/08 | 1,339.4 | 1,345.5 | 1,336.4 | 1,345.5 | ±0 | ±0% | 38,280 |
| 2003/09/05 | 1,342.4 | 1,345.5 | 1,336.4 | 1,345.5 | -6 | -0.4% | 44,880 |
| 2003/09/04 | 1,342.4 | 1,360.6 | 1,342.4 | 1,351.5 | -6.1 | -0.4% | 24,255 |
5301～
5350
件表示中 / 6994件
類似銘柄と比較する
現在ご覧いただいている「金銭機」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 金銭機 | 92,700円 | -18.0% | -78.6% | 4.31% | 7.85倍 | 0.78倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| フリュー | 100,900円 | +1.6% | +31.6% | 3.87% | 12.43倍 | 1.19倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 瑞 光 | 98,400円 | +10.3% | - | 1.63% | 31.77倍 | 0.76倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 前澤給 | 123,800円 | +1.1% | -27.5% | 4.04% | 12.84倍 | 0.65倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| 藤商事 | 105,600円 | +5.5% | -6.0% | 5.21% | 10.04倍 | 0.47倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
市場注目の銘柄
チャート関連のコラム
